ГАЗ (Горьковский автомобильный завод)
GAZAP
383.5 ₽ -0.65% ↓История котировок GAZAP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2017-11-29 | 503 | 494 | 509 | 484 | -1.79% | 30 | 500 | 245,940 |
| 2017-11-28 | 507 | 503 | 507 | 503 | -2.14% | 3 | 30 | 15,160 |
| 2017-11-24 | 509 | 514 | 514 | 509 | +2.19% | 3 | 30 | 15,370 |
| 2017-11-23 | 518 | 503 | 518 | 503 | -1.76% | 8 | 80 | 40,670 |
| 2017-11-22 | 523 | 512 | 524 | 512 | -1.16% | 20 | 210 | 108,650 |
| 2017-11-21 | 515 | 518 | 518 | 515 | +1.57% | 4 | 40 | 20,690 |
| 2017-11-20 | 511 | 510 | 518 | 510 | -1.54% | 6 | 60 | 30,770 |
| 2017-11-17 | 513 | 518 | 518 | 512 | +0.97% | 3 | 30 | 15,430 |
| 2017-11-14 | 512 | 513 | 523 | 512 | 0.00% | 11 | 190 | 98,430 |
| 2017-11-13 | 518 | 513 | 518 | 513 | -1.54% | 3 | 50 | 25,800 |
| 2017-11-10 | 521 | 521 | 524 | 492 | -1.70% | 53 | 700 | 359,170 |
| 2017-11-09 | 527 | 530 | 535 | 522 | +2.32% | 12 | 790 | 415,360 |
| 2017-11-07 | 525 | 518 | 525 | 510 | -2.26% | 11 | 400 | 208,220 |
| 2017-11-03 | 518 | 530 | 535 | 511 | +3.72% | 48 | 1,030 | 540,140 |
| 2017-11-02 | 503 | 511 | 518 | 480 | +1.19% | 21 | 530 | 272,430 |
| 2017-10-30 | 507 | 505 | 507 | 505 | -1.75% | 4 | 40 | 20,250 |
| 2017-10-27 | 504 | 514 | 514 | 502 | +3.84% | 46 | 740 | 378,380 |
| 2017-10-26 | 498 | 495 | 498 | 495 | -1.00% | 7 | 70 | 34,770 |
| 2017-10-25 | 502 | 500 | 502 | 500 | -2.15% | 5 | 50 | 25,050 |
| 2017-10-23 | 511 | 511 | 511 | 511 | -0.39% | 2 | 70 | 35,770 |
| 2017-10-20 | 507 | 513 | 513 | 497 | +1.18% | 27 | 450 | 227,050 |
| 2017-10-19 | 507 | 507 | 507 | 507 | -1.93% | 1 | 10 | 5,070 |
| 2017-10-18 | 517 | 517 | 517 | 507 | +1.97% | 8 | 130 | 67,030 |
| 2017-10-17 | 497 | 507 | 514 | 495 | +2.01% | 42 | 460 | 232,320 |
| 2017-10-16 | 497 | 497 | 497 | 497 | -1.97% | 6 | 60 | 29,820 |
| 2017-10-12 | 504 | 507 | 519 | 500 | +1.81% | 32 | 330 | 167,360 |
| 2017-10-11 | 497 | 498 | 498 | 497 | -0.20% | 2 | 20 | 9,950 |
| 2017-10-06 | 467 | 499 | 500 | 467 | +8.71% | 26 | 320 | 156,410 |
| 2017-10-05 | 460 | 459 | 460 | 459 | -0.22% | 4 | 50 | 22,990 |
| 2017-10-04 | 486 | 460 | 490 | 460 | -6.88% | 24 | 320 | 150,750 |
| 2017-10-03 | 518 | 494 | 518 | 490 | -4.45% | 13 | 150 | 75,170 |
| 2017-10-02 | 517 | 517 | 517 | 517 | 0.00% | 1 | 10 | 5,170 |
| 2017-09-29 | 520 | 517 | 520 | 507 | -0.39% | 15 | 410 | 211,230 |
| 2017-09-28 | 504 | 519 | 519 | 504 | +2.77% | 15 | 200 | 102,780 |
| 2017-09-27 | 498 | 505 | 505 | 497 | +2.64% | 16 | 180 | 90,090 |
| 2017-09-26 | 479 | 492 | 498 | 479 | +3.14% | 32 | 590 | 288,880 |
| 2017-09-25 | 483 | 477 | 488 | 470 | -0.63% | 23 | 440 | 210,920 |
| 2017-09-22 | 478 | 480 | 480 | 460 | 0.00% | 45 | 900 | 428,220 |
| 2017-09-21 | 462 | 480 | 480 | 458 | +8.84% | 39 | 1,140 | 535,840 |
| 2017-09-20 | 464 | 441 | 464 | 441 | +0.23% | 16 | 160 | 72,690 |
| 2017-09-19 | 441 | 440 | 464 | 423 | -0.90% | 44 | 760 | 340,520 |
| 2017-09-18 | 454 | 444 | 464 | 444 | -2.84% | 30 | 510 | 231,460 |
| 2017-09-15 | 453 | 457 | 464 | 447 | +1.33% | 18 | 200 | 91,110 |
| 2017-09-14 | 424 | 451 | 454 | 419 | +6.37% | 89 | 2,410 | 1,052,620 |
| 2017-09-13 | 397 | 424 | 424 | 397 | +8.44% | 126 | 2,100 | 877,320 |
| 2017-09-12 | 374 | 391 | 403 | 369 | +3.99% | 89 | 1,340 | 520,260 |
| 2017-09-11 | 362 | 376 | 376 | 361 | +3.87% | 38 | 610 | 224,550 |
| 2017-09-08 | 362 | 362 | 362 | 362 | -0.28% | 1 | 10 | 3,620 |
| 2017-09-07 | 363 | 363 | 363 | 363 | +0.55% | 1 | 20 | 7,260 |
| 2017-09-06 | 361 | 361 | 362 | 361 | +0.56% | 3 | 40 | 14,460 |
| 2017-09-05 | 354 | 359 | 359 | 354 | +0.84% | 2 | 30 | 10,670 |
| 2017-09-04 | 356 | 356 | 356 | 356 | -1.66% | 1 | 10 | 3,560 |
| 2017-09-01 | 357 | 362 | 363 | 353 | +3.43% | 20 | 250 | 89,720 |
| 2017-08-31 | 367 | 350 | 368 | 349 | -4.63% | 60 | 1,000 | 357,240 |
| 2017-08-30 | 363 | 367 | 367 | 358 | +1.38% | 28 | 350 | 126,850 |
| 2017-08-29 | 355 | 362 | 362 | 347 | +1.97% | 24 | 410 | 146,460 |
| 2017-08-28 | 341 | 355 | 363 | 341 | +3.50% | 57 | 850 | 301,630 |
| 2017-08-25 | 344 | 343 | 344 | 335 | +0.88% | 17 | 170 | 58,040 |
| 2017-08-24 | 337 | 340 | 343 | 335 | -0.58% | 8 | 90 | 30,450 |
| 2017-08-23 | 338 | 342 | 342 | 338 | +2.70% | 2 | 20 | 6,800 |
| 2017-08-22 | 332 | 333 | 338 | 331 | -0.60% | 4 | 40 | 13,340 |
| 2017-08-21 | 337 | 335 | 344 | 332 | -3.46% | 23 | 520 | 175,520 |
| 2017-08-18 | 328 | 347 | 347 | 325 | +6.44% | 46 | 530 | 179,950 |
| 2017-08-17 | 325 | 326 | 326 | 318 | -0.91% | 14 | 250 | 80,330 |
| 2017-08-15 | 338 | 329 | 338 | 320 | -1.50% | 24 | 300 | 97,340 |
| 2017-08-14 | 334 | 334 | 334 | 334 | +1.21% | 1 | 10 | 3,340 |
| 2017-08-11 | 322 | 330 | 334 | 319 | +1.23% | 39 | 500 | 162,060 |
| 2017-08-10 | 327 | 326 | 327 | 321 | -1.21% | 12 | 160 | 51,700 |
| 2017-08-09 | 329 | 330 | 331 | 321 | +0.61% | 16 | 160 | 51,940 |
| 2017-08-08 | 324 | 328 | 328 | 318 | +2.18% | 19 | 200 | 64,490 |
| 2017-08-07 | 323 | 321 | 326 | 320 | -1.23% | 19 | 200 | 64,310 |
| 2017-08-04 | 333 | 325 | 337 | 322 | -1.52% | 23 | 230 | 75,400 |
| 2017-08-03 | 328 | 330 | 333 | 320 | +0.61% | 25 | 420 | 135,490 |
| 2017-08-02 | 330 | 328 | 330 | 320 | -1.80% | 60 | 800 | 259,120 |
| 2017-07-31 | 334 | 334 | 334 | 334 | +0.30% | 1 | 10 | 3,340 |
| 2017-07-28 | 333 | 333 | 333 | 333 | +0.91% | 1 | 10 | 3,330 |
| 2017-07-27 | 328 | 330 | 331 | 328 | +2.48% | 12 | 150 | 49,470 |
| 2017-07-25 | 322 | 322 | 322 | 322 | -0.92% | 1 | 10 | 3,220 |
| 2017-07-24 | 322 | 325 | 326 | 322 | +0.62% | 6 | 80 | 25,890 |
| 2017-07-21 | 321 | 323 | 323 | 321 | +0.94% | 2 | 20 | 6,440 |
| 2017-07-20 | 320 | 320 | 320 | 310 | -0.31% | 20 | 330 | 104,010 |
| 2017-07-19 | 323 | 321 | 323 | 321 | -0.93% | 2 | 20 | 6,440 |
| 2017-07-18 | 326 | 324 | 326 | 316 | +0.93% | 15 | 160 | 51,310 |
| 2017-07-17 | 321 | 321 | 321 | 321 | 0.00% | 2 | 40 | 12,840 |
| 2017-07-14 | 324 | 321 | 324 | 321 | -0.62% | 8 | 100 | 32,180 |
| 2017-07-13 | 327 | 323 | 327 | 310 | -2.42% | 19 | 210 | 67,270 |
| 2017-07-12 | 330 | 331 | 331 | 330 | +0.30% | 4 | 50 | 16,520 |
| 2017-07-11 | 328 | 330 | 330 | 309 | -2.08% | 36 | 620 | 199,550 |
| 2017-07-05 | 337 | 337 | 337 | 337 | +2.43% | 1 | 10 | 3,370 |
| 2017-07-04 | 337 | 329 | 338 | 329 | -1.79% | 14 | 250 | 82,870 |
| 2017-07-03 | 330 | 335 | 335 | 330 | +1.52% | 3 | 40 | 13,330 |
| 2017-06-30 | 337 | 330 | 337 | 330 | 0.00% | 4 | 40 | 13,320 |
| 2017-06-29 | 338 | 330 | 338 | 330 | -2.37% | 6 | 60 | 19,980 |
| 2017-06-28 | 333 | 338 | 338 | 333 | 0.00% | 2 | 20 | 6,710 |
| 2017-06-27 | 338 | 338 | 338 | 338 | +2.42% | 1 | 10 | 3,380 |
| 2017-06-26 | 333 | 330 | 334 | 329 | -2.08% | 11 | 160 | 52,900 |
| 2017-06-23 | 329 | 337 | 337 | 329 | +2.74% | 21 | 500 | 165,090 |
| 2017-06-21 | 328 | 328 | 328 | 328 | +0.92% | 1 | 10 | 3,280 |
| 2017-06-20 | 325 | 325 | 325 | 325 | 0.00% | 1 | 10 | 3,250 |
| 2017-06-19 | 329 | 325 | 332 | 320 | +0.31% | 12 | 210 | 67,830 |
| 2017-06-16 | 331 | 324 | 332 | 324 | -1.82% | 8 | 80 | 26,180 |
| 2017-06-15 | 335 | 330 | 335 | 328 | -2.08% | 8 | 100 | 33,170 |
| 2017-06-14 | 337 | 337 | 343 | 332 | -0.88% | 11 | 110 | 36,970 |
| 2017-06-13 | 338 | 340 | 340 | 338 | +1.19% | 5 | 60 | 20,320 |
| 2017-06-07 | 337 | 336 | 337 | 336 | +1.51% | 4 | 170 | 57,280 |
| 2017-06-06 | 338 | 331 | 338 | 331 | -3.78% | 10 | 100 | 33,440 |
| 2017-06-05 | 344 | 344 | 344 | 340 | +2.08% | 4 | 40 | 13,680 |
| 2017-06-02 | 331 | 337 | 339 | 320 | +1.51% | 19 | 320 | 104,720 |
| 2017-06-01 | 344 | 332 | 345 | 330 | -5.68% | 17 | 190 | 63,920 |
| 2017-05-31 | 337 | 352 | 352 | 337 | +4.45% | 8 | 80 | 27,610 |
| 2017-05-30 | 334 | 337 | 337 | 333 | +1.20% | 3 | 30 | 10,040 |
| 2017-05-29 | 336 | 333 | 344 | 310 | -1.77% | 41 | 520 | 170,070 |
| 2017-05-26 | 340 | 339 | 340 | 328 | -2.31% | 26 | 260 | 87,030 |
| 2017-05-25 | 343 | 347 | 347 | 340 | +0.29% | 10 | 140 | 48,020 |
| 2017-05-24 | 364 | 346 | 364 | 330 | -6.49% | 56 | 840 | 285,540 |
| 2017-05-23 | 366 | 370 | 370 | 363 | +0.54% | 7 | 70 | 25,640 |
| 2017-05-22 | 375 | 368 | 375 | 367 | 0.00% | 8 | 80 | 29,520 |
| 2017-05-19 | 373 | 368 | 373 | 368 | -1.87% | 5 | 80 | 29,650 |
| 2017-05-18 | 397 | 375 | 397 | 369 | -6.72% | 78 | 1,810 | 676,610 |
| 2017-05-17 | 405 | 402 | 405 | 402 | -1.23% | 2 | 20 | 8,070 |
| 2017-05-16 | 407 | 407 | 407 | 407 | -1.45% | 1 | 10 | 4,070 |
| 2017-05-15 | 417 | 413 | 417 | 400 | -1.67% | 18 | 270 | 110,090 |
| 2017-05-12 | 424 | 420 | 424 | 419 | +0.24% | 3 | 30 | 12,630 |
| 2017-05-11 | 419 | 419 | 419 | 410 | +1.45% | 16 | 200 | 83,080 |
| 2017-05-10 | 407 | 413 | 419 | 407 | +1.47% | 12 | 120 | 49,570 |
| 2017-05-05 | 427 | 407 | 427 | 400 | -3.10% | 43 | 530 | 218,430 |
| 2017-05-04 | 425 | 420 | 434 | 420 | -0.47% | 46 | 480 | 204,530 |
| 2017-05-03 | 381 | 422 | 448 | 360 | +10.76% | 314 | 4,720 | 1,900,330 |
| 2017-05-02 | 390 | 381 | 396 | 350 | -1.55% | 72 | 1,000 | 370,080 |
| 2017-04-28 | 387 | 387 | 393 | 367 | -0.77% | 5 | 50 | 19,210 |
| 2017-04-26 | 383 | 390 | 394 | 383 | +1.30% | 8 | 80 | 31,170 |
| 2017-04-25 | 384 | 385 | 387 | 384 | +1.32% | 3 | 30 | 11,560 |
| 2017-04-24 | 384 | 380 | 394 | 377 | -0.26% | 5 | 70 | 27,140 |
| 2017-04-21 | 374 | 381 | 381 | 369 | +4.38% | 4 | 40 | 14,940 |
| 2017-04-18 | 360 | 365 | 371 | 360 | -0.82% | 3 | 40 | 14,560 |
| 2017-04-17 | 368 | 368 | 368 | 368 | -0.54% | 1 | 10 | 3,680 |
| 2017-04-14 | 372 | 370 | 372 | 365 | +1.93% | 3 | 30 | 11,070 |
| 2017-04-13 | 357 | 363 | 366 | 357 | -2.16% | 6 | 60 | 21,740 |
| 2017-04-11 | 371 | 371 | 371 | 371 | 0.00% | 1 | 10 | 3,710 |
| 2017-04-10 | 381 | 371 | 381 | 366 | -4.63% | 8 | 90 | 33,880 |
| 2017-04-06 | 384 | 389 | 390 | 384 | +1.57% | 4 | 40 | 15,520 |
| 2017-04-05 | 382 | 383 | 383 | 380 | +0.79% | 3 | 40 | 15,270 |
| 2017-04-04 | 380 | 380 | 380 | 380 | 0.00% | 2 | 20 | 7,600 |
| 2017-04-03 | 376 | 380 | 380 | 374 | +0.53% | 3 | 30 | 11,300 |
| 2017-03-29 | 378 | 378 | 378 | 378 | +1.61% | 1 | 10 | 3,780 |
| 2017-03-28 | 372 | 372 | 372 | 372 | +0.27% | 3 | 30 | 11,160 |
| 2017-03-27 | 383 | 371 | 383 | 355 | -5.36% | 32 | 520 | 191,430 |
| 2017-03-24 | 412 | 392 | 412 | 330 | -3.92% | 87 | 1,770 | 642,140 |
| 2017-03-23 | 389 | 408 | 408 | 389 | +3.55% | 8 | 120 | 47,810 |
| 2017-03-22 | 393 | 394 | 394 | 383 | -0.25% | 8 | 90 | 34,960 |
| 2017-03-21 | 387 | 395 | 407 | 373 | 0.00% | 35 | 750 | 289,760 |
| 2017-03-20 | 404 | 395 | 413 | 393 | +0.25% | 10 | 110 | 43,850 |
| 2017-03-17 | 391 | 394 | 398 | 387 | -1.50% | 5 | 50 | 19,650 |
| 2017-03-16 | 410 | 400 | 410 | 370 | -0.99% | 11 | 190 | 72,950 |
| 2017-03-15 | 404 | 404 | 404 | 390 | +4.94% | 7 | 70 | 27,770 |
| 2017-03-13 | 379 | 385 | 388 | 379 | +1.32% | 5 | 50 | 19,120 |
| 2017-03-10 | 345 | 380 | 380 | 345 | +2.70% | 7 | 70 | 25,420 |
| 2017-03-09 | 417 | 370 | 420 | 353 | -12.94% | 62 | 920 | 352,280 |
| 2017-03-07 | 427 | 425 | 427 | 425 | -2.97% | 2 | 20 | 8,520 |
| 2017-03-01 | 435 | 438 | 442 | 430 | +4.29% | 4 | 50 | 21,870 |
| 2017-02-28 | 429 | 420 | 429 | 400 | -2.78% | 20 | 640 | 258,760 |
| 2017-02-27 | 440 | 432 | 440 | 430 | -4.21% | 4 | 40 | 17,420 |
| 2017-02-22 | 453 | 451 | 453 | 451 | +0.22% | 3 | 120 | 54,150 |
| 2017-02-21 | 460 | 450 | 461 | 432 | -4.26% | 40 | 1,710 | 779,730 |
| 2017-02-20 | 460 | 470 | 493 | 430 | +2.17% | 20 | 320 | 147,030 |
| 2017-02-17 | 460 | 460 | 460 | 450 | -5.93% | 9 | 90 | 41,300 |
| 2017-02-16 | 499 | 489 | 510 | 435 | +2.30% | 28 | 560 | 250,730 |
| 2017-02-15 | 478 | 478 | 478 | 478 | +3.46% | 1 | 10 | 4,780 |
| 2017-02-14 | 477 | 462 | 484 | 461 | -4.55% | 16 | 230 | 107,520 |
| 2017-02-13 | 485 | 484 | 485 | 473 | -0.41% | 8 | 80 | 38,420 |
| 2017-02-10 | 458 | 486 | 630 | 458 | +7.76% | 82 | 1,200 | 633,010 |
| 2017-02-09 | 463 | 451 | 464 | 451 | +0.45% | 4 | 80 | 36,900 |
| 2017-02-08 | 465 | 449 | 465 | 424 | -3.23% | 11 | 200 | 87,140 |
| 2017-02-07 | 464 | 464 | 464 | 464 | +1.98% | 1 | 10 | 4,640 |
| 2017-02-06 | 448 | 455 | 470 | 448 | -1.09% | 7 | 70 | 32,380 |
| 2017-02-03 | 460 | 460 | 460 | 460 | -3.97% | 1 | 10 | 4,600 |
| 2017-02-01 | 470 | 479 | 479 | 470 | +1.91% | 6 | 160 | 76,330 |
| 2017-01-30 | 475 | 470 | 475 | 460 | -1.05% | 3 | 30 | 14,050 |
| 2017-01-27 | 460 | 475 | 484 | 460 | +5.56% | 14 | 250 | 118,230 |
| 2017-01-26 | 440 | 450 | 460 | 440 | -5.46% | 3 | 30 | 13,500 |
| 2017-01-25 | 475 | 476 | 476 | 458 | +3.25% | 7 | 80 | 37,740 |
| 2017-01-24 | 459 | 461 | 461 | 439 | +3.83% | 10 | 230 | 104,660 |
| 2017-01-23 | 444 | 444 | 444 | 444 | +3.26% | 1 | 10 | 4,440 |
| 2017-01-20 | 449 | 430 | 449 | 430 | 0.00% | 3 | 30 | 13,160 |
| 2017-01-18 | 438 | 430 | 438 | 430 | 0.00% | 3 | 120 | 51,680 |
| 2017-01-17 | 430 | 430 | 435 | 430 | +0.70% | 4 | 110 | 47,750 |
| 2017-01-16 | 426 | 427 | 434 | 425 | -3.61% | 13 | 250 | 106,600 |
| 2017-01-13 | 443 | 443 | 443 | 443 | -0.23% | 1 | 10 | 4,430 |
| 2017-01-12 | 444 | 444 | 444 | 444 | -0.89% | 1 | 20 | 8,880 |
| 2017-01-11 | 447 | 448 | 448 | 442 | +1.82% | 4 | 40 | 17,840 |
| 2017-01-10 | 440 | 440 | 440 | 440 | -0.23% | 1 | 20 | 8,800 |
| 2017-01-09 | 448 | 441 | 448 | 436 | -0.23% | 4 | 40 | 17,650 |
| 2017-01-06 | 454 | 442 | 461 | 442 | +2.79% | 7 | 70 | 31,530 |
| 2017-01-03 | 430 | 430 | 430 | 430 | 0.00% | 1 | 10 | 4,300 |